CBRE Group Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	159.98	161.05	158.79	160.89	160.89	304
2025-08-19	158.32	159.44	158.32	158.85	158.85	201
2025-08-18	159.04	161.22	157.01	157.01	157.01	168
2025-08-15	158.74	160.21	157.91	160.21	160.21	514
2025-08-14	157.23	158.62	157.23	158.01	158.01	6
2025-08-13	158.25	158.45	157.94	158.45	158.45	47
2025-08-12	154.42	155.21	154.42	154.57	154.57	148
2025-08-11	154.90	155.74	154.56	154.56	154.56	161
2025-08-08	155.55	155.78	155.02	155.51	155.51	210
2025-08-07	157.01	157.01	154.24	154.24	154.24	234
2025-08-06	156.16	157.65	155.14	156.76	156.76	107
2025-08-05	155.86	157.21	155.23	156.32	156.32	1,080
2025-08-04	154.79	156.39	154.79	155.94	155.94	143
2025-08-01	157.34	157.34	152.32	153.20	153.20	444
2025-07-31	156.83	157.72	156.45	157.26	157.26	7
2025-07-30	158.20	159.39	155.04	159.12	159.12	250
2025-07-29	152.00	160.81	152.00	159.28	159.28	720
2025-07-28	147.57	148.13	146.65	146.81	146.81	149
2025-07-25	145.84	146.28	144.90	146.28	146.28	9
2025-07-24	143.34	145.72	143.10	145.72	145.72	102
2025-07-23	143.86	144.50	143.45	144.22	144.22	93
2025-07-22	142.19	142.79	140.85	140.85	140.85	105
2025-07-21	137.86	140.99	137.86	139.90	139.90	41
2025-07-18	141.46	141.46	138.90	139.65	139.65	1,720
2025-07-17	138.83	139.56	137.87	137.87	137.87	2
2025-07-16	137.22	138.35	136.47	136.47	136.47	110
2025-07-15	141.84	141.84	138.18	138.18	138.18	116
2025-07-14	140.75	141.49	139.31	141.31	141.31	95
2025-07-11	140.13	140.13	139.22	140.08	140.08	81
2025-07-10	138.28	142.31	138.27	142.01	142.01	22
2025-07-09	139.86	140.52	139.50	139.50	139.50	1,121
2025-07-08	143.42	143.42	141.50	142.50	142.50	88
2025-07-07	142.33	143.37	141.93	142.78	142.78	885
2025-07-04	142.91	142.91	142.91	142.91	142.91	0
2025-07-03	143.00	143.00	141.64	142.91	142.91	38
2025-07-02	142.00	142.21	140.74	141.71	141.71	2,325
2025-07-01	138.98	141.57	138.98	141.57	141.57	85
2025-06-30	139.90	139.90	138.31	139.16	139.16	40
2025-06-27	138.50	140.48	138.09	140.48	140.48	135
2025-06-26	135.03	136.83	134.71	136.81	136.81	17
2025-06-25	136.58	137.88	135.97	136.73	136.73	4,131
2025-06-24	139.49	140.00	138.44	140.00	140.00	200
2025-06-23	132.89	137.39	132.89	137.39	137.39	116
2025-06-20	135.00	135.00	133.58	133.92	133.92	6
2025-06-19	133.84	133.84	133.84	133.84	133.84	0
2025-06-18	132.40	134.39	132.40	133.84	133.84	17
2025-06-17	133.31	133.64	132.66	132.66	132.66	28
2025-06-16	134.00	135.00	134.00	134.47	134.47	298
2025-06-13	132.99	134.33	131.88	134.03	134.03	256
2025-06-12	136.23	136.77	133.05	135.91	135.91	121
2025-06-11	133.48	134.59	133.48	133.92	133.92	119
2025-06-10	130.00	132.06	128.79	131.94	131.94	27
2025-06-09	129.06	129.85	128.30	129.85	129.85	99
2025-06-06	129.02	129.78	128.18	128.28	128.28	42
2025-06-05	127.41	128.62	126.83	128.62	128.62	3
2025-06-04	125.49	127.28	124.41	127.28	127.28	11
2025-06-03	123.87	124.41	123.54	124.41	124.41	146
2025-06-02	123.06	124.22	122.13	122.24	122.24	10
2025-05-30	124.11	124.98	123.75	123.93	123.93	4
2025-05-29	125.13	125.13	123.84	123.84	123.84	88

← NewerPage 6 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.